Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stage Stores (NY: SSI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 1.975 1.975 1.769 1.863 578,566 -0.10(-5.24%)
May 30, 2017 1.940 1.983 1.916 1.966 477,596 +0.01(+0.44%)
May 26, 2017 1.975 1.992 1.923 1.958 551,023 -0.02(-0.87%)
May 25, 2017 1.992 2.009 1.949 1.975 574,272 +0.04(+2.22%)
May 24, 2017 2.049 2.049 1.923 1.932 513,483 -0.08(-4.17%)
May 23, 2017 1.991 2.058 1.974 2.016 513,050 +0.03(+1.69%)
May 22, 2017 2.066 2.117 1.898 1.982 1,110,360 +0.08(+4.42%)
May 19, 2017 1.814 1.923 1.806 1.898 570,971 +0.10(+5.61%)
May 18, 2017 1.680 1.880 1.680 1.797 1,071,604 -0.10(-5.31%)
May 17, 2017 1.881 1.940 1.814 1.898 672,681 +0.03(+1.35%)
May 16, 2017 1.839 1.890 1.789 1.873 744,406 +0.03(+1.36%)
May 15, 2017 2.016 2.083 1.839 1.848 952,850 -0.14(-7.17%)
May 12, 2017 2.100 2.117 1.806 1.991 1,899,628 -0.11(-5.20%)
May 11, 2017 2.259 2.259 2.100 2.100 628,881 -0.13(-5.66%)
May 10, 2017 2.159 2.255 2.133 2.226 446,888 +0.07(+3.11%)
May 09, 2017 2.234 2.251 2.138 2.159 600,012 -0.07(-3.02%)
May 08, 2017 2.268 2.310 2.217 2.226 394,311 -0.01(-0.38%)
May 05, 2017 2.167 2.343 2.100 2.234 786,076 +0.08(+3.50%)
May 04, 2017 2.377 2.394 2.150 2.159 835,113 -0.22(-9.19%)
May 03, 2017 2.394 2.402 2.268 2.377 678,979 -0.03(-1.05%)
May 02, 2017 2.394 2.419 2.377 2.402 512,350 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.